GasLog Partners LP Common Units representing limited partnership interestsのデータ

GasLog Partners LP Common Units representing limited partnership interestsの基本情報

名前 GasLog Partners LP Common Units representing limited partnership interests
ティッカー GLOP
nan
上場年 2014.0
セクター Consumer Services

GasLog Partners LP Common Units representing limited partnership interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.98 3.51 3.53 3.77 882100.0 3.77
2021-02-12 3.67 3.34 3.4 3.48 688000.0 3.48
2021-02-11 3.46 3.33 3.4 3.42 242800.0 3.42
2021-02-10 3.44 3.29 3.37 3.38 418500.0 3.38
2021-02-09 3.49 3.28 3.42 3.37 302000.0 3.37
2021-02-08 3.5 3.37 3.48 3.43 323500.0 3.43
2021-02-05 3.57 3.35 3.45 3.4 366200.0 3.4
2021-02-04 3.51 3.28 3.38 3.45 287000.0 3.44
2021-02-03 3.52 3.36 3.41 3.39 245900.0 3.38
2021-02-02 3.44 3.25 3.4 3.39 339700.0 3.38
2021-02-01 3.5 3.21 3.5 3.34 431200.0 3.33
2021-01-29 3.55 3.27 3.44 3.35 510500.0 3.34
2021-01-28 3.44 3.17 3.26 3.41 353800.0 3.4
2021-01-27 3.41 3.11 3.26 3.28 451200.0 3.27
2021-01-26 3.56 3.3 3.42 3.3 423200.0 3.29
2021-01-25 3.54 3.3 3.53 3.39 539600.0 3.38
2021-01-22 3.6 3.29 3.4 3.58 381200.0 3.57
2021-01-21 3.72 3.45 3.65 3.45 424600.0 3.44
2021-01-20 4.17 3.54 4.12 3.57 991300.0 3.56
2021-01-19 4.19 3.76 3.95 4.11 733900.0 4.1
2021-01-15 4.18 3.8 3.9 3.88 854700.0 3.87
2021-01-14 3.87 3.55 3.55 3.82 610700.0 3.81
2021-01-13 3.65 3.43 3.6 3.55 430300.0 3.54
2021-01-12 3.6 3.2 3.24 3.54 639700.0 3.53
2021-01-11 3.22 2.98 2.98 3.18 311100.0 3.17
2021-01-08 3.28 3.05 3.24 3.06 368400.0 3.05
2021-01-07 3.21 2.99 2.99 3.18 406400.0 3.17
2021-01-06 3.15 2.92 3.08 3.0 251500.0 2.99
2021-01-05 3.14 2.78 2.78 3.04 522200.0 3.03
2021-01-04 2.84 2.72 2.76 2.78 385000.0 2.77
2020-12-31 2.84 2.67 2.8 2.72 615300.0 2.71
2020-12-30 2.96 2.8 2.8 2.84 339400.0 2.83
2020-12-29 3.05 2.82 2.9 2.82 438600.0 2.81
2020-12-28 3.11 2.86 3.05 2.99 857400.0 2.98
2020-12-24 3.15 2.96 3.08 3.12 405200.0 3.11
2020-12-23 3.17 2.89 2.89 3.05 545000.0 3.04
2020-12-22 3.05 2.75 2.98 2.89 597700.0 2.88
2020-12-21 3.15 2.91 3.13 3.0 634300.0 2.99
2020-12-18 3.59 3.11 3.5 3.2 4040800.0 3.19
2020-12-17 3.66 3.39 3.52 3.47 1245400.0 3.46
2020-12-16 3.54 3.18 3.44 3.49 780100.0 3.48
2020-12-15 3.6 3.11 3.22 3.48 1144000.0 3.47
2020-12-14 3.5 2.65 2.68 3.45 3124800.0 3.44
2020-12-11 2.68 2.61 2.64 2.63 162200.0 2.62
2020-12-10 2.72 2.6 2.6 2.68 493300.0 2.67
2020-12-09 2.76 2.61 2.71 2.67 331200.0 2.66
2020-12-08 2.81 2.65 2.78 2.7 405300.0 2.69
2020-12-07 2.82 2.72 2.81 2.77 407500.0 2.76
2020-12-04 2.89 2.74 2.75 2.81 457800.0 2.8
2020-12-03 2.88 2.7 2.75 2.75 346800.0 2.74
2020-12-02 2.86 2.6 2.63 2.73 437100.0 2.72
2020-12-01 2.74 2.58 2.69 2.63 299900.0 2.62
2020-11-30 2.8 2.53 2.79 2.63 1022800.0 2.62
2020-11-27 2.78 2.61 2.71 2.78 364100.0 2.77
2020-11-25 2.89 2.6 2.87 2.67 523100.0 2.66
2020-11-24 2.85 2.68 2.77 2.82 557400.0 2.81
2020-11-23 2.77 2.56 2.6 2.65 512600.0 2.64
2020-11-20 2.67 2.53 2.66 2.56 277000.0 2.55
2020-11-19 2.68 2.5 2.57 2.66 277800.0 2.65
2020-11-18 2.77 2.53 2.72 2.57 460300.0 2.55
2020-11-17 2.73 2.35 2.43 2.68 672900.0 2.66
2020-11-16 2.47 2.18 2.21 2.46 1406000.0 2.44
2020-11-13 2.3 2.1 2.12 2.14 754200.0 2.13
2020-11-12 2.32 2.12 2.32 2.12 1189600.0 2.11
2020-11-11 2.41 2.28 2.33 2.33 1193500.0 2.31
2020-11-10 2.8 2.27 2.8 2.38 3593500.0 2.36
2020-11-09 3.56 3.3 3.5 3.44 335900.0 3.42
2020-11-06 3.22 3.09 3.2 3.11 97900.0 3.09
2020-11-05 3.26 3.09 3.1 3.21 193800.0 3.19
2020-11-04 3.26 3.02 3.15 3.06 194100.0 3.04
2020-11-03 3.27 3.07 3.15 3.12 219800.0 3.1
2020-11-02 3.24 3.13 3.2 3.14 106700.0 3.12
2020-10-30 3.23 3.08 3.1 3.21 241100.0 3.19
2020-10-29 3.25 2.98 3.21 3.1 293900.0 3.08
2020-10-28 3.4 3.18 3.25 3.21 319800.0 3.19
2020-10-27 3.54 3.38 3.5 3.48 166700.0 3.46
2020-10-26 3.6 3.45 3.56 3.5 170000.0 3.48
2020-10-23 3.62 3.5 3.62 3.56 73600.0 3.54
2020-10-22 3.62 3.47 3.47 3.59 177300.0 3.57
2020-10-21 3.54 3.42 3.47 3.48 86900.0 3.46
2020-10-20 3.6 3.38 3.38 3.43 185900.0 3.41
2020-10-19 3.52 3.38 3.46 3.39 112900.0 3.37
2020-10-16 3.6 3.42 3.5 3.44 141200.0 3.42
2020-10-15 3.51 3.36 3.46 3.48 113600.0 3.46
2020-10-14 3.53 3.41 3.41 3.46 129700.0 3.44
2020-10-13 3.5 3.4 3.5 3.4 165900.0 3.38
2020-10-12 3.59 3.45 3.52 3.5 145300.0 3.48
2020-10-09 3.65 3.5 3.62 3.52 166200.0 3.5
2020-10-08 3.63 3.47 3.51 3.6 187700.0 3.58
2020-10-07 3.51 3.36 3.45 3.47 242400.0 3.45
2020-10-06 3.65 3.44 3.65 3.46 184500.0 3.44
2020-10-05 3.71 3.55 3.6 3.57 132800.0 3.55
2020-10-02 3.57 3.37 3.4 3.55 208800.0 3.53
2020-10-01 3.56 3.44 3.47 3.51 195700.0 3.49
2020-09-30 3.8 3.35 3.7 3.36 697100.0 3.34
2020-09-29 3.77 3.63 3.64 3.72 138500.0 3.69
2020-09-28 3.8 3.65 3.67 3.7 140300.0 3.67
2020-09-25 3.77 3.54 3.57 3.65 218000.0 3.63
2020-09-24 3.76 3.56 3.76 3.6 152500.0 3.58
2020-09-23 3.99 3.75 3.79 3.77 269300.0 3.74
2020-09-22 3.89 3.76 3.82 3.8 129300.0 3.77
2020-09-21 4.02 3.73 3.95 3.84 263600.0 3.81
2020-09-18 4.12 3.88 3.94 4.03 2001200.0 4.0
2020-09-17 4.2 3.95 3.98 3.98 428000.0 3.95
2020-09-16 4.14 3.89 3.89 3.98 252200.0 3.95
2020-09-15 4.12 3.83 3.93 3.9 362300.0 3.87
2020-09-14 3.99 3.73 3.77 3.94 415900.0 3.91
2020-09-11 3.79 3.57 3.57 3.7 374600.0 3.67
2020-09-10 3.59 3.26 3.42 3.56 356100.0 3.54
2020-09-09 3.55 3.36 3.53 3.41 296800.0 3.39
2020-09-08 3.68 3.49 3.65 3.5 424900.0 3.48
2020-09-04 3.82 3.62 3.76 3.66 367100.0 3.64
2020-09-03 3.84 3.68 3.7 3.7 324600.0 3.67
2020-09-02 3.84 3.71 3.84 3.72 189900.0 3.69
2020-09-01 3.87 3.75 3.85 3.82 220100.0 3.79
2020-08-31 4.04 3.88 4.04 3.89 103900.0 3.86
2020-08-28 4.05 3.96 4.0 3.98 157200.0 3.95
2020-08-27 4.06 3.86 3.86 4.0 182300.0 3.97
2020-08-26 4.01 3.82 4.01 3.89 207600.0 3.86
2020-08-25 4.09 3.94 4.0 4.03 122100.0 4.0
2020-08-24 4.02 3.9 3.91 3.98 190700.0 3.95
2020-08-21 4.05 3.81 3.81 3.87 233200.0 3.84
2020-08-20 3.87 3.72 3.84 3.78 268400.0 3.75
2020-08-19 3.94 3.77 3.82 3.83 165100.0 3.8
2020-08-18 4.11 3.83 4.06 3.86 412100.0 3.83
2020-08-17 4.19 4.01 4.19 4.06 310400.0 4.03
2020-08-14 4.3 4.0 4.22 4.19 315800.0 4.16
2020-08-13 4.5 4.35 4.47 4.35 288500.0 4.2
2020-08-12 4.47 4.31 4.47 4.45 268400.0 4.29
2020-08-11 4.47 4.29 4.31 4.31 342800.0 4.16
2020-08-10 4.3 4.12 4.15 4.24 391300.0 4.09
2020-08-07 4.1 3.77 3.9 4.08 303200.0 3.94
2020-08-06 4.05 3.9 4.04 3.9 221400.0 3.76
2020-08-05 4.14 3.9 4.03 4.02 315300.0 3.88
2020-08-04 4.01 3.86 3.86 3.94 155000.0 3.8
2020-08-03 3.93 3.79 3.83 3.85 172900.0 3.71
2020-07-31 3.94 3.76 3.81 3.82 169800.0 3.69
2020-07-30 3.97 3.72 3.9 3.91 170500.0 3.77
2020-07-29 4.03 3.82 4.02 3.96 177600.0 3.82
2020-07-28 4.06 3.82 3.98 3.94 277900.0 3.8
2020-07-27 4.12 3.97 4.04 3.98 151600.0 3.84
2020-07-24 4.2 4.01 4.2 4.02 138000.0 3.88
2020-07-23 4.19 4.02 4.05 4.17 97700.0 4.02
2020-07-22 4.21 3.91 4.21 4.15 222600.0 4.0
2020-07-21 4.37 4.08 4.15 4.12 208700.0 3.97
2020-07-20 4.38 4.12 4.26 4.12 184200.0 3.97
2020-07-17 4.42 4.18 4.32 4.27 235700.0 4.12
2020-07-16 4.5 4.25 4.45 4.35 231200.0 4.2
2020-07-15 4.5 4.23 4.25 4.44 350600.0 4.28
2020-07-14 4.2 3.97 3.97 4.19 202000.0 4.04
2020-07-13 4.22 3.94 4.22 4.05 309400.0 3.91
2020-07-10 4.22 4.03 4.03 4.19 209700.0 4.04
2020-07-09 4.29 4.02 4.24 4.11 157700.0 3.96
2020-07-08 4.24 4.06 4.07 4.23 171200.0 4.08
2020-07-07 4.36 4.03 4.36 4.07 270600.0 3.93
2020-07-06 4.4 4.08 4.08 4.37 284600.0 4.22
2020-07-02 4.27 4.02 4.12 4.09 195300.0 3.95
2020-07-01 4.25 4.01 4.11 4.12 211500.0 3.97
2020-06-30 4.12 3.81 4.0 4.1 399200.0 3.96
2020-06-29 4.15 3.5 3.52 4.0 684100.0 3.86
2020-06-26 3.69 3.41 3.65 3.49 414000.0 3.37
2020-06-25 3.89 3.5 3.5 3.69 339600.0 3.56
2020-06-24 3.94 3.42 3.85 3.62 584800.0 3.49
2020-06-23 4.12 3.84 4.03 3.88 499700.0 3.74
2020-06-22 4.17 3.88 4.07 3.9 454800.0 3.76
2020-06-19 4.58 3.96 4.55 4.12 3630800.0 3.97
2020-06-18 4.52 4.25 4.25 4.41 114500.0 4.25
2020-06-17 4.8 4.25 4.8 4.27 349100.0 4.12
2020-06-16 4.85 4.44 4.85 4.48 272200.0 4.32
2020-06-15 4.58 4.05 4.14 4.51 493500.0 4.35
2020-06-12 4.82 4.2 4.64 4.32 1028200.0 4.17
2020-06-11 4.88 4.2 4.53 4.22 789700.0 4.07
2020-06-10 5.49 4.89 5.26 4.9 751300.0 4.73
2020-06-09 5.8 5.31 5.8 5.5 611700.0 5.31
2020-06-08 5.95 5.45 5.55 5.83 871400.0 5.62
2020-06-05 5.44 5.07 5.2 5.34 1022900.0 5.15
2020-06-04 5.29 4.76 4.97 5.04 780200.0 4.86
2020-06-03 5.09 4.52 4.52 4.85 990400.0 4.68
2020-06-02 4.46 4.26 4.4 4.45 490700.0 4.29
2020-06-01 4.64 4.32 4.39 4.33 694600.0 4.18
2020-05-29 4.73 4.27 4.7 4.39 828600.0 4.23
2020-05-28 4.86 4.52 4.82 4.64 466700.0 4.48
2020-05-27 5.16 4.63 5.08 4.75 1168600.0 4.58
2020-05-26 5.25 5.06 5.24 5.1 556300.0 4.92
2020-05-22 5.35 5.12 5.22 5.18 344800.0 5.0
2020-05-21 5.41 5.11 5.4 5.33 254900.0 5.14
2020-05-20 5.35 5.14 5.24 5.32 309000.0 5.13
2020-05-19 5.38 5.09 5.25 5.2 307200.0 5.02
2020-05-18 5.66 5.19 5.36 5.35 706800.0 5.16
2020-05-15 5.39 4.87 4.95 5.39 379500.0 5.2
2020-05-14 5.19 4.56 4.8 5.07 430400.0 4.77
2020-05-13 5.25 4.63 5.25 4.89 747100.0 4.6
2020-05-12 5.44 5.1 5.34 5.24 543800.0 4.93
2020-05-11 5.61 5.3 5.45 5.33 773500.0 5.01
2020-05-08 5.6 5.26 5.47 5.37 548300.0 5.05
2020-05-07 5.54 4.6 5.2 5.52 874100.0 5.19
2020-05-06 5.95 5.05 5.95 5.39 708300.0 5.07
2020-05-05 6.5 5.32 6.15 5.41 1590500.0 5.09
2020-05-04 6.21 4.75 4.93 5.91 2667200.0 5.56
2020-05-01 5.66 4.91 5.55 5.11 1792500.0 4.81
2020-04-30 6.58 5.31 6.46 6.02 3117700.0 5.66
2020-04-29 7.42 5.79 5.8 7.03 11901600.0 6.61
2020-04-28 5.88 5.25 5.25 5.64 2433000.0 5.31
2020-04-27 5.06 4.41 4.5 5.01 1795000.0 4.71
2020-04-24 4.7 4.27 4.46 4.41 1946500.0 4.15
2020-04-23 4.68 4.0 4.22 4.21 2321200.0 3.96
2020-04-22 4.05 3.65 3.65 3.98 985900.0 3.74
2020-04-21 4.12 3.33 3.98 3.48 1324800.0 3.27
2020-04-20 3.75 3.1 3.25 3.72 1097600.0 3.5
2020-04-17 3.39 3.05 3.18 3.38 631300.0 3.18
2020-04-16 3.12 2.9 3.07 3.03 556600.0 2.85
2020-04-15 3.33 2.85 3.3 2.98 1025500.0 2.8
2020-04-14 3.4 2.86 2.9 3.4 1751100.0 3.2
2020-04-13 2.73 2.26 2.4 2.7 984900.0 2.54
2020-04-09 2.47 2.21 2.33 2.24 1088500.0 2.11
2020-04-08 2.25 2.05 2.1 2.19 498800.0 2.06
2020-04-07 2.25 2.0 2.18 2.04 492300.0 1.92
2020-04-06 2.15 2.0 2.07 2.09 419900.0 1.97
2020-04-03 2.15 1.9 2.15 2.04 443600.0 1.92
2020-04-02 2.28 1.99 2.0 2.11 429400.0 1.99
2020-04-01 2.27 2.0 2.2 2.02 494000.0 1.9
2020-03-31 2.36 2.16 2.27 2.23 459900.0 2.1
2020-03-30 2.47 2.01 2.42 2.09 610200.0 1.97
2020-03-27 2.39 2.0 2.26 2.36 637100.0 2.22
2020-03-26 2.56 1.9 1.98 2.23 1066800.0 2.1
2020-03-25 2.11 1.64 1.68 1.88 875500.0 1.77
2020-03-24 1.84 1.68 1.76 1.75 512400.0 1.65
2020-03-23 1.9 1.62 1.86 1.7 496600.0 1.6
2020-03-20 2.05 1.57 1.82 1.9 1110700.0 1.79
2020-03-19 2.15 1.51 1.83 1.7 943500.0 1.6
2020-03-18 2.51 1.8 2.5 1.89 774000.0 1.78
2020-03-17 2.94 2.51 2.94 2.59 913700.0 2.44
2020-03-16 2.84 2.11 2.11 2.8 1180100.0 2.63
2020-03-13 2.37 2.12 2.28 2.29 775700.0 2.15
2020-03-12 2.34 2.07 2.33 2.12 937200.0 1.99
2020-03-11 2.69 2.46 2.6 2.5 540000.0 2.35
2020-03-10 2.71 2.25 2.55 2.65 985800.0 2.49
2020-03-09 2.7 2.39 2.7 2.39 1074100.0 2.25
2020-03-06 3.25 2.97 3.17 2.98 978500.0 2.8
2020-03-05 3.67 3.31 3.55 3.32 930300.0 3.12
2020-03-04 3.78 3.56 3.72 3.57 633200.0 3.36
2020-03-03 3.98 3.62 3.98 3.63 826500.0 3.42
2020-03-02 4.03 3.69 3.85 3.95 808000.0 3.72
2020-02-28 3.85 3.65 3.72 3.79 1135800.0 3.57
2020-02-27 3.92 3.53 3.76 3.81 791300.0 3.58
2020-02-26 3.97 3.69 3.7 3.84 845800.0 3.61
2020-02-25 4.04 3.67 3.96 3.68 1237300.0 3.46
2020-02-24 4.11 3.84 3.98 3.93 1197200.0 3.7
2020-02-21 4.45 4.07 4.42 4.11 1127500.0 3.87
2020-02-20 4.43 4.05 4.05 4.4 1045500.0 4.14
2020-02-19 4.4 4.0 4.37 4.04 1753600.0 3.8
2020-02-18 4.59 4.37 4.49 4.37 1310900.0 4.11